Narayana Hrudayalaya Limited - NH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,837.6	1,827	1,827	1,846.4	1,812	212,578
February 19, 2026	1,843.8	1,837.6	1,837.6	1,858	1,831.4	253,273
February 18, 2026	1,834	1,844.1	1,844.1	1,856.4	1,817.6	153,431
February 17, 2026	1,836.9	1,829.1	1,829.1	1,848	1,818.1	154,897
February 16, 2026	1,787	1,836.9	1,836.9	1,842.9	1,772.8	361,518
February 13, 2026	1,856.6	1,819.8	1,819.8	1,872	1,813.6	250,560
February 12, 2026	1,868	1,864.9	1,864.9	1,900	1,840.4	403,757
February 11, 2026	1,790.5	1,864.6	1,864.6	1,875	1,790.5	517,139
February 10, 2026	1,755	1,794	1,794	1,826.8	1,743.4	468,522
February 09, 2026	1,725	1,745.6	1,745.6	1,760	1,714.9	259,062
February 06, 2026	1,720	1,715.3	1,715.3	1,726.3	1,688.3	376,498
February 05, 2026	1,759.1	1,733	1,733	1,764.9	1,725	215,695
February 04, 2026	1,763.1	1,760.8	1,760.8	1,767.3	1,747.2	175,656
February 03, 2026	1,800	1,754.4	1,754.4	1,809.9	1,738	403,177
February 02, 2026	1,792.9	1,764.3	1,764.3	1,792.9	1,722.2	303,248
February 01, 2026	1,760	1,801.9	1,801.9	1,821.2	1,745	172,481
January 30, 2026	1,739.4	1,767.9	1,767.9	1,777.7	1,730	217,002
January 29, 2026	1,760	1,742.2	1,742.2	1,760	1,719.1	349,751
January 28, 2026	1,733.7	1,761.6	1,761.6	1,779.4	1,724	222,376
January 27, 2026	1,755.3	1,725.9	1,725.9	1,777.5	1,705.1	267,301
January 23, 2026	1,783.4	1,746.7	1,746.7	1,817	1,736.6	342,881
January 22, 2026	1,829.9	1,775.3	1,775.3	1,833.6	1,757	313,915
January 21, 2026	1,810.3	1,797.7	1,797.7	1,814.3	1,757	242,268
January 20, 2026	1,860	1,819.4	1,819.4	1,862	1,807	231,606
January 19, 2026	1,902.3	1,862.1	1,862.1	1,913.5	1,855	201,531
January 16, 2026	1,946	1,916	1,916	1,948.5	1,909	152,953
January 14, 2026	1,875	1,946.1	1,946.1	1,950	1,872.9	417,219
January 13, 2026	1,876.9	1,887.7	1,887.7	1,902	1,866.7	146,804
January 12, 2026	1,895	1,872.7	1,872.7	1,897.1	1,850.3	276,975
January 09, 2026	1,919	1,897.1	1,897.1	1,930.7	1,882.8	255,449
January 08, 2026	1,920.5	1,910.9	1,910.9	1,941.4	1,890.1	291,016
January 07, 2026	1,941	1,920.5	1,920.5	1,953.2	1,914	192,372
January 06, 2026	1,915	1,936.4	1,936.4	1,944.8	1,902	584,369
January 05, 2026	1,930	1,901.2	1,901.2	1,938.7	1,888.1	975,191
January 02, 2026	1,934.8	1,921.1	1,921.1	1,938.3	1,910.6	257,083
January 01, 2026	1,880	1,934.4	1,934.4	1,940	1,855	555,901
December 31, 2025	1,839.7	1,892	1,892	1,902	1,825.4	404,407
December 30, 2025	1,866	1,829.9	1,829.9	1,874.9	1,803	692,196
December 29, 2025	1,859.5	1,858.7	1,858.7	1,876.5	1,847.2	116,008
December 26, 2025	1,885	1,859.5	1,859.5	1,886.8	1,855.1	130,089
December 24, 2025	1,870	1,876.2	1,876.2	1,884.7	1,865.6	118,973
December 23, 2025	1,888	1,876.6	1,876.6	1,899.9	1,868.8	113,217
December 22, 2025	1,900.2	1,896.6	1,896.6	1,914.8	1,882.5	150,198
December 19, 2025	1,846.1	1,898.6	1,898.6	1,946	1,839.7	646,288
December 18, 2025	1,875.5	1,837	1,837	1,882.9	1,823.7	260,271
December 17, 2025	1,892.2	1,874.6	1,874.6	1,893.9	1,854.1	203,591
December 16, 2025	1,898.4	1,892.9	1,892.9	1,932	1,880.8	311,363
December 15, 2025	1,863	1,900.2	1,900.2	1,908	1,845.4	253,852
December 12, 2025	1,894.9	1,870.2	1,870.2	1,894.9	1,865.8	168,262
December 11, 2025	1,866.7	1,884.9	1,884.9	1,904.8	1,853.5	247,028
December 10, 2025	1,890	1,857.6	1,857.6	1,897.6	1,850	243,542
December 09, 2025	1,925	1,889.3	1,889.3	1,929	1,875.3	458,431
December 08, 2025	1,915	1,924.6	1,924.6	1,948.2	1,880	424,260
December 05, 2025	1,937.6	1,916.9	1,916.9	1,961	1,910	270,032
December 04, 2025	1,955.2	1,937.6	1,937.6	1,960.2	1,927.1	347,275
December 03, 2025	1,916	1,955.2	1,955.2	1,965.4	1,893	765,592
December 02, 2025	1,920	1,910.3	1,910.3	1,935	1,898.1	340,112
December 01, 2025	1,965.7	1,910.6	1,910.6	1,975	1,905	421,887
November 28, 2025	1,958.2	1,945.5	1,945.5	1,966.3	1,931.8	292,360
November 27, 2025	1,986.5	1,951.2	1,951.2	2,006	1,943	394,214

Narayana Hrudayalaya Limited (NH.NS) NSE